Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 7.05
-0.10 (-1.40%)
At close: Nov 28, 2025
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 27, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Nov 26, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | - |
| Nov 25, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Nov 24, 2025 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 3.79% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 17, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 13, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 11, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Nov 10, 2025 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | -1.44% | 250 |
| Nov 7, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -6.58% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 30, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Oct 29, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | - |
| Oct 28, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | - |
| Oct 27, 2025 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 2.19% | 750 |
| Oct 24, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 3.01% | - |
| Oct 23, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.10% | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 20, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 14, 2025 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Oct 13, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | - |
| Oct 10, 2025 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 9, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Oct 8, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 601 |
| Oct 7, 2025 | 7.20 | 7.50 | 7.10 | 7.10 | 7.10 | -1.39% | 64 |
| Oct 6, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | - |
| Oct 3, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | - |
| Oct 2, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Oct 1, 2025 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 6.40% | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 29, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | - |
| Sep 26, 2025 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Sep 25, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -4.44% | - |
| Sep 24, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 26 |
| Sep 23, 2025 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -7.04% | 290 |
| Sep 22, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 6.77% | - |